Indicators

Rayonier Inc REIT (NY: RYN )

30.00 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	31.78	32.00	31.61	31.62	550,135	-0.16(-0.50%)
Feb 27, 2023	32.47	32.53	31.66	31.78	290,531	-0.22(-0.68%)
Feb 24, 2023	31.90	32.03	31.65	31.99	240,308	-0.32(-0.99%)
Feb 23, 2023	32.34	32.53	31.98	32.31	299,660	+0.24(+0.76%)
Feb 22, 2023	31.97	32.30	31.80	32.07	369,572	+0.35(+1.10%)
Feb 21, 2023	32.20	32.51	31.54	31.72	432,703	-0.85(-2.60%)
Feb 17, 2023	32.62	32.62	32.10	32.57	454,986	+0.06(+0.17%)
Feb 16, 2023	32.24	32.98	32.15	32.51	389,880	-0.21(-0.63%)
Feb 15, 2023	32.57	32.79	32.49	32.72	359,280	-0.08(-0.26%)
Feb 14, 2023	33.33	33.44	32.79	32.80	338,713	-0.73(-2.16%)
Feb 13, 2023	33.57	33.62	33.08	33.53	348,674	+0.13(+0.39%)
Feb 10, 2023	32.69	33.40	32.63	33.40	292,140	+0.66(+2.01%)
Feb 09, 2023	33.91	34.07	32.67	32.74	374,167	-0.76(-2.28%)
Feb 08, 2023	33.09	33.90	33.09	33.50	395,584	+0.19(+0.57%)
Feb 07, 2023	32.91	33.34	32.49	33.31	512,821	+0.38(+1.14%)
Feb 06, 2023	33.47	33.60	32.84	32.94	611,514	-0.96(-2.83%)
Feb 03, 2023	34.83	34.83	33.71	33.90	713,596	-1.20(-3.41%)
Feb 02, 2023	35.09	35.58	34.60	35.09	913,600	+0.35(+1.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.